Louisiana-Pacific Corp (NY: LPX )

72.02 -0.73 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 73.47 73.70 71.83 72.02 788,500 -0.73(-1.00%)
Apr 17, 2024 73.75 74.27 72.73 72.75 987,898 -0.24(-0.33%)
Apr 16, 2024 74.19 74.49 72.95 72.99 1,067,631 -2.28(-3.03%)
Apr 15, 2024 76.83 77.29 74.71 75.27 779,734 -1.50(-1.95%)
Apr 12, 2024 77.56 77.59 75.96 76.77 844,257 -1.34(-1.72%)
Apr 11, 2024 77.58 78.53 76.49 78.11 820,626 +0.63(+0.81%)
Apr 10, 2024 78.50 79.55 77.46 77.48 1,158,968 -2.30(-2.88%)
Apr 09, 2024 79.12 80.31 78.83 79.78 817,485 +0.96(+1.22%)
Apr 08, 2024 80.75 80.77 78.75 78.82 785,547 -1.52(-1.89%)
Apr 05, 2024 80.76 81.30 80.30 80.34 864,683 -0.34(-0.42%)
Apr 04, 2024 83.39 83.46 80.36 80.68 730,034 -1.61(-1.96%)
Apr 03, 2024 81.23 82.48 80.73 82.29 1,130,530 +0.80(+0.98%)
Apr 02, 2024 82.26 82.49 80.72 81.49 872,342 -1.78(-2.14%)
Apr 01, 2024 83.83 84.00 82.78 83.27 864,751 -0.64(-0.76%)
Mar 28, 2024 83.46 84.09 83.86 83.91 894,396 +0.31(+0.37%)
Mar 27, 2024 82.98 83.73 82.56 83.60 566,181 +1.24(+1.51%)
Mar 26, 2024 82.71 83.36 82.13 82.36 618,662 -0.22(-0.27%)
Mar 25, 2024 82.23 84.54 81.45 82.58 571,679 +0.18(+0.22%)
Mar 22, 2024 82.27 82.83 81.62 82.40 986,033 +0.12(+0.15%)
Mar 21, 2024 81.66 82.58 80.76 82.28 901,839 +1.68(+2.08%)
Mar 20, 2024 78.68 81.67 78.29 80.60 1,202,874 +1.86(+2.36%)
Mar 19, 2024 77.42 78.99 77.21 78.74 591,814 +1.23(+1.59%)
Mar 18, 2024 78.95 79.39 77.27 77.51 832,211 -0.93(-1.19%)
Mar 15, 2024 75.67 78.72 75.64 78.44 5,314,161 +2.11(+2.76%)
Mar 14, 2024 77.66 78.61 75.64 76.33 1,239,833 -1.99(-2.54%)
Mar 13, 2024 76.66 79.73 76.33 78.32 1,277,724 +1.75(+2.29%)
Mar 12, 2024 76.36 76.66 75.48 76.57 910,170 +0.12(+0.16%)
Mar 11, 2024 76.42 76.97 74.79 76.45 1,243,214 -0.45(-0.59%)
Mar 08, 2024 76.25 77.41 75.06 76.90 1,055,535 +1.26(+1.67%)
Mar 07, 2024 75.87 76.78 75.47 75.64 504,020 +0.32(+0.42%)
Mar 06, 2024 75.60 76.31 75.21 75.32 544,785 +0.29(+0.39%)
Mar 05, 2024 75.11 76.38 74.73 75.03 738,642 -0.51(-0.68%)
Mar 04, 2024 75.75 76.87 75.04 75.54 673,937 +0.46(+0.61%)
Mar 01, 2024 73.94 75.43 72.98 75.08 864,753 +1.11(+1.50%)
Feb 29, 2024 74.00 74.73 73.61 73.97 896,369 +0.23(+0.31%)
Feb 28, 2024 72.34 74.94 72.28 73.74 937,446 +1.12(+1.54%)
Feb 27, 2024 70.98 72.66 70.67 72.62 1,158,442 +2.00(+2.83%)
Feb 26, 2024 71.29 71.49 69.94 70.62 1,038,612 -0.89(-1.24%)
Feb 23, 2024 70.58 71.68 69.89 71.51 824,374 +1.12(+1.59%)
Feb 22, 2024 68.00 70.39 67.47 70.39 992,369 +2.55(+3.76%)
Feb 21, 2024 68.02 68.47 66.77 67.84 921,975 -0.48(-0.70%)
Feb 20, 2024 67.74 68.70 67.18 68.32 1,003,958 -0.22(-0.32%)
Feb 16, 2024 69.11 69.73 68.29 68.54 1,327,175 -1.50(-2.14%)
Feb 15, 2024 71.04 71.28 68.75 70.04 1,369,562 -0.09(-0.13%)
Feb 14, 2024 71.97 71.97 67.77 70.13 2,235,172 +1.44(+2.10%)
Feb 13, 2024 67.97 69.95 67.23 68.69 1,521,318 -2.24(-3.16%)
Feb 12, 2024 70.50 71.76 70.27 70.93 691,957 +1.36(+1.95%)
Feb 09, 2024 69.26 70.27 69.14 69.57 530,549 +0.45(+0.65%)
Feb 08, 2024 66.54 69.34 66.54 69.12 778,206 +2.52(+3.78%)
Feb 07, 2024 66.11 66.84 65.53 66.60 458,790 +1.04(+1.59%)
Feb 06, 2024 65.15 65.65 64.61 65.56 483,353 +0.28(+0.43%)
Feb 05, 2024 65.53 66.56 63.76 65.28 872,428 -0.72(-1.09%)
Feb 02, 2024 66.86 67.21 65.66 66.00 989,710 -2.00(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.